CTCP Bảo hiểm Ngân hàng Nông nghiệp Việt Nam (abi)

19.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0 0% 312,600 -7,600 0.1
18.80
19.50
19.50
2 tháng
(2026-08-10) 		0.20 1.06% 512,500 -49,600 -0.7
18.50
19.50
19.50
3 tháng
(2026-07-10) 		-0.30 -1.55% 1,002,600 -222,700 -3.9
18.50
19.50
19.50
6 tháng
(2026-04-13) 		-0.80 -4.04% 2,327,300 -370,800 -6.8
18.50
20.20
19.50
12 tháng
(2025-10-13) 		-1.60 -7.77% 9,650,300 86,000 2.0
18.50
21.10
19.50
24 tháng
(2024-10-18) 		-1.27 -6.26% 23,501,294 1,670,294 43.2
15.06
25.83
19.50
36 tháng
(2023-10-24) 		-1.26 -6.23% 38,384,684 2,297,152 58.6
10
28.32
19.50
60 tháng
(2021-11-03) 		-8.45 -30.78% 49,581,570 2,103,158 47.9
10
29.03
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2018
8.22
 3,020 8.28 8.28 8.22 0 0 0
22/05/2018
9.07
 100 9.07 9.07 9.07 100 0 0.0
21/05/2018
9.00
 5,400 9.07 9.07 8.25 5,200 200 0.1
18/05/2018
9.11
 1,000 9.17 9.17 8.66 1,000 200 0.0
17/05/2018
9.17
 400 9.04 9.21 9.04 300 100 0.0
16/05/2018
8.42
 220 8.42 8.42 8.42 100 200 0.0
15/05/2018
8.87
 10,600 8.32 8.87 8.32 3,000 1,100 0.0
14/05/2018
8.52
 1,300 8.25 8.52 8.25 300 0 0.0
11/05/2018
9.04
 2,700 8.32 9.04 8.32 2,500 2,700 0.0
10/05/2018
8.25
 3,900 8.69 9.17 8.25 200 600 0.0
09/05/2018
9.17
 1,400 8.25 9.24 8.25 100 1,100 0.0
08/05/2018
9.58
 0 9.58 9.58 9.58 0 0 0
07/05/2018
9.41
 500 10.27 10.27 9.41 500 400 0.0
04/05/2018
9.45
 200 9.52 9.52 9.45 200 200 0
03/05/2018
9.52
 52 9.52 9.52 9.52 0 0 0
02/05/2018
9.55
 554 9.58 9.58 9.31 400 200 0.0
27/04/2018
9.58
 10,530 9.04 9.82 9.04 10,500 3,400 0.2
26/04/2018
9.04
 820 10.27 10.27 9.04 500 600 0.0
24/04/2018
9.04
 3,500 8.90 10.27 8.90 2,400 3,100 0.0
23/04/2018
9.04
 24 9.04 9.04 9.04 0 0 0
20/04/2018
9.04
 0 9.04 9.04 9.04 0 0 0
19/04/2018
9.04
 0 9.04 9.04 9.04 0 0 0
18/04/2018
9.04
 800 9.04 9.04 9.04 300 800 0.0
17/04/2018
9.07
 100 9.07 9.07 9.07 100 100 0
16/04/2018
9.24
 6,800 8.90 9.41 8.59 5,800 4,200 0.0
13/04/2018
9.55
 16,224 8.52 9.55 8.52 6,700 13,600 -0.2
12/04/2018
8.80
 27,600 8.45 8.80 8.45 600 5,400 -0.1
11/04/2018
9.11
 10,900 8.80 9.11 8.80 0 0 0
10/04/2018
9.21
 7,400 9.41 9.41 8.66 6,200 5,200 0.0
09/04/2018
9.41
 5,810 8.90 9.41 8.63 5,500 5,400 0.0
06/04/2018
9.17
 850 9.41 9.41 9.17 800 800 0
05/04/2018
9.41
 0 9.41 9.41 9.41 0 0 0
04/04/2018
9.41
 0 9.41 9.41 9.41 0 0 0
03/04/2018
9.41
 0 9.41 9.41 9.41 0 0 0
02/04/2018
9.41
 70 9.41 9.41 9.41 0 0 0
30/03/2018
9.55
 2,600 9.17 9.72 9.17 1,600 500 0.0
29/03/2018
9.21
 500 9.14 9.21 9.14 500 500 0
28/03/2018
9.14
 500 9.21 9.21 9.14 100 0 0.0
27/03/2018
9.24
 4,300 9.11 9.24 9.11 0 4,300 -0.1
26/03/2018
9.11
 7,300 9.34 9.34 9.11 300 100 0.0
23/03/2018
9.34
 23,000 8.25 9.34 8.25 8,600 11,400 -0.1
22/03/2018
9.34
 41,500 9.21 9.34 9.21 1,000 14,300 -0.4
21/03/2018
9.21
 9,200 9.14 9.21 9.11 5,500 3,300 0.1
20/03/2018
9.14
 1,420 8.28 9.14 8.28 400 1,000 0.0
19/03/2018
9.38
 22,600 8.59 9.38 8.59 100 1,200 0.0
16/03/2018
9.24
 1,100 9.41 9.41 9.24 100 100 0
15/03/2018
9.58
 13,600 8.59 9.58 8.49 2,100 2,700 0.0
14/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2018
8.90
 3,210 8.80 9.58 8.80 1,200 0 0.0
13/03/2018
8.39
 800 8.55 8.55 8.39 100 100 0
12/03/2018
8.55
 4,111 7.86 8.55 7.70 100 0 0.0
09/03/2018
8.55
 11,010 8.75 8.75 8.55 1,200 9,600 -0.2
08/03/2018
8.97
 13,700 7.96 8.97 7.96 5,800 1,100 0.1
07/03/2018
7.99
 400 8.03 8.03 7.99 0 100 0.0
06/03/2018
8.03
 400 8.13 8.13 8.03 200 0 0.0
05/03/2018
8.06
 210 8.06 8.06 8.06 100 200 0.0
02/03/2018
8.16
 7,410 7.41 8.16 7.41 5,200 5,400 0.0
01/03/2018
8.26
 13,700 8.06 8.45 7.02 6,000 0 0.1
28/02/2018
9.01
 20,200 8.16 9.01 7.83 9,400 11,200 0.0
27/02/2018
8.16
 21,700 8.16 8.16 7.83 600 600 0
26/02/2018
8.16
 6,900 8.35 8.48 7.54 3,500 3,000 0.0
23/02/2018
8.48
 3,020 7.77 8.91 7.77 2,000 2,100 0.0
22/02/2018
7.77
 2,200 7.77 7.77 7.77 0 0 0
21/02/2018
7.80
 2,600 7.90 7.90 7.80 100 100 0
13/02/2018
8.06
 2,700 7.57 8.06 7.18 900 500 0.0
12/02/2018
7.57
 300 7.60 7.60 7.34 200 100 0.0
09/02/2018
7.60
 19,100 7.18 7.60 6.92 8,300 17,500 -0.2
08/02/2018
7.18
 55,500 7.18 7.34 7.18 100 6,100 -0.1
07/02/2018
7.18
 17,200 7.77 7.77 7.18 800 100 0.0
06/02/2018
7.80
 59,100 7.51 7.93 7.18 3,300 300 0.1
05/02/2018
7.83
 12,900 7.96 7.96 7.83 500 500 0.0
02/02/2018
7.96
 2,110 8.06 8.06 7.83 0 0 0
01/02/2018
8.09
 4,400 8.13 8.13 8.09 4,100 100 0.1
31/01/2018
8.16
 3,500 8.16 8.16 7.83 1,100 1,200 0.0
30/01/2018
8.16
 19,400 7.99 8.32 6.92 13,600 12,100 0.0
29/01/2018
8.06
 23,760 8.32 8.32 8.06 10,300 1,600 0.2
26/01/2018
8.45
 24,600 8.39 8.45 8.09 8,600 20,200 -0.3
25/01/2018
8.35
 7,000 8.68 8.68 8.35 4,800 500 0.1
24/01/2018
8.65
 39,100 8.65 8.71 8.35 22,600 3,100 0.5
23/01/2018
8.65
 48,790 8.84 8.84 7.47 26,100 800 0.6
22/01/2018
8.84
 4,900 8.71 8.88 8.58 3,700 500 0.1
19/01/2018
8.88
 2,250 8.88 8.88 8.68 100 0 0.0
18/01/2018
9.01
 1,580 8.65 9.01 8.65 1,000 0 0.0
17/01/2018
9.04
 300 9.04 9.04 9.04 300 0 0.0
16/01/2018
9.07
 500 9.07 9.07 9.07 0 0 0
15/01/2018
9.14
 6,500 9.14 9.17 9.14 100 0 0.0
12/01/2018
9.07
 15,000 9.07 10.12 9.07 11,300 11,600 0.0
11/01/2018
9.07
 5,999 9.14 9.14 8.81 4,400 1,000 0.1
10/01/2018
9.14
 48,300 9.10 9.30 8.81 13,700 13,700 0.0
09/01/2018
9.14
 1,330 8.88 9.14 8.88 800 300 0.0
08/01/2018
8.97
 6,900 9.14 9.43 8.81 3,700 100 0.1
05/01/2018
8.97
 2,400 9.10 9.10 8.97 300 0 0.0
04/01/2018
8.91
 400 8.97 8.97 8.91 0 300 0.0
03/01/2018
9.10
 2,169 9.14 9.40 8.97 809 0 0.0
02/01/2018
8.81
 4,000 9.14 9.27 8.81 2,800 1,700 0.0
29/12/2017
9.10
 1,000 9.30 9.30 8.84 900 300 0.0
28/12/2017
9.14
 8,281 9.14 9.43 8.97 7,281 3,100 0.1
27/12/2017
9.14
 9,700 9.66 9.66 8.81 1,800 400 0.0
26/12/2017
9.14
 9,710 10.44 10.44 8.48 5,600 2,100 0.1
25/12/2017
8.94
 1,090 9.72 9.72 8.81 300 300 0.0
22/12/2017
8.97
 2,706 9.72 9.72 8.97 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc